S&P 500 High Beta Invesco ETF (NY: SPHB )

86.60 -2.30 (-2.59%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 55.14 55.14 55.14 515,620 +0.15(+0.26%)
Dec 30, 2020 54.27 55.12 54.21 54.99 515,620 +0.86(+1.60%)
Dec 29, 2020 54.92 54.92 53.90 54.13 283,240 -0.41(-0.75%)
Dec 28, 2020 54.95 55.34 54.50 54.54 318,604 +0.05(+0.09%)
Dec 24, 2020 54.72 54.72 54.00 54.49 324,629 -0.07(-0.12%)
Dec 23, 2020 53.77 54.98 53.77 54.56 296,460 +1.16(+2.16%)
Dec 22, 2020 54.06 54.08 53.34 53.40 151,660 -0.65(-1.20%)
Dec 21, 2020 53.13 54.37 52.86 54.05 315,356 -0.39(-0.72%)
Dec 18, 2020 55.08 55.09 53.96 54.44 254,385 -0.58(-1.05%)
Dec 17, 2020 55.33 55.33 54.61 55.02 186,048 +0.09(+0.16%)
Dec 16, 2020 55.27 55.38 54.67 54.94 240,006 -0.27(-0.49%)
Dec 15, 2020 54.56 55.30 53.92 55.21 415,502 +1.15(+2.13%)
Dec 14, 2020 56.08 56.09 54.02 54.06 488,553 -1.11(-2.02%)
Dec 11, 2020 55.57 55.58 54.57 55.17 228,326 -0.79(-1.42%)
Dec 10, 2020 54.91 56.08 54.74 55.96 493,983 +0.57(+1.03%)
Dec 09, 2020 56.03 56.34 54.81 55.39 310,969 -0.15(-0.26%)
Dec 08, 2020 54.85 55.71 54.75 55.54 290,174 +0.24(+0.44%)
Dec 07, 2020 55.65 55.65 54.88 55.30 635,421 -0.58(-1.04%)
Dec 04, 2020 54.77 55.88 54.77 55.88 459,755 +1.80(+3.33%)
Dec 03, 2020 53.24 54.51 53.14 54.08 561,185 +1.05(+1.99%)
Dec 02, 2020 51.92 53.16 51.61 53.02 532,813 +0.86(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.